Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer Floating Rate Trust
(NY:
PHD
)
9.660
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
5.899
5.899
5.727
5.754
97,401
-0.14(-2.33%)
Apr 29, 2020
5.850
5.892
5.850
5.892
104,027
+0.08(+1.30%)
Apr 28, 2020
5.809
5.850
5.796
5.816
104,621
+0.01(+0.12%)
Apr 27, 2020
5.823
5.871
5.802
5.809
99,709
-0.03(-0.47%)
Apr 24, 2020
5.864
5.919
5.761
5.837
128,590
-0.02(-0.35%)
Apr 23, 2020
5.857
5.857
5.778
5.857
134,774
+0.04(+0.71%)
Apr 22, 2020
5.802
5.850
5.776
5.816
39,053
+0.05(+0.95%)
Apr 21, 2020
5.713
5.761
5.638
5.761
55,911
+0.01(+0.12%)
Apr 20, 2020
5.782
5.817
5.706
5.754
92,605
-0.04(-0.71%)
Apr 17, 2020
5.789
5.826
5.749
5.796
135,872
+0.07(+1.20%)
Apr 16, 2020
5.802
5.802
5.679
5.727
155,458
-0.09(-1.53%)
Apr 15, 2020
5.844
5.844
5.672
5.816
104,001
-0.08(-1.37%)
Apr 14, 2020
5.808
5.917
5.778
5.897
61,216
+0.20(+3.59%)
Apr 13, 2020
5.815
5.815
5.631
5.692
296,511
-0.13(-2.22%)
Apr 09, 2020
5.842
6.122
5.740
5.822
270,788
+0.08(+1.43%)
Apr 08, 2020
5.617
5.870
5.549
5.740
83,246
+0.16(+2.81%)
Apr 07, 2020
5.379
5.597
5.379
5.583
218,372
+0.28(+5.27%)
Apr 06, 2020
5.208
5.354
5.208
5.304
168,195
+0.18(+3.46%)
Apr 03, 2020
5.222
5.297
5.113
5.126
276,362
-0.16(-2.97%)
Apr 02, 2020
5.079
5.311
5.079
5.283
251,422
+0.16(+3.06%)
Apr 01, 2020
5.113
5.246
5.099
5.126
197,348
-0.09(-1.70%)
Mar 31, 2020
5.317
5.426
5.215
5.215
294,967
-0.01(-0.13%)
Mar 30, 2020
5.181
5.270
5.167
5.222
120,945
+0.04(+0.79%)
Mar 27, 2020
5.140
5.208
4.949
5.181
329,317
-0.08(-1.55%)
Mar 26, 2020
5.351
5.536
5.133
5.263
279,453
-0.06(-1.15%)
Mar 25, 2020
4.827
5.351
4.827
5.324
247,740
+0.46(+9.38%)
Mar 24, 2020
4.765
4.887
4.660
4.867
100,056
+0.29(+6.25%)
Mar 23, 2020
4.779
4.779
4.438
4.581
203,044
-0.33(-6.80%)
Mar 20, 2020
4.833
5.317
4.731
4.915
269,468
+0.22(+4.80%)
Mar 19, 2020
4.445
4.765
3.954
4.690
329,069
+0.14(+2.99%)
Mar 18, 2020
5.317
5.345
4.533
4.554
337,108
-1.05(-18.73%)
Mar 17, 2020
5.495
5.624
5.399
5.604
271,156
+0.17(+3.04%)
Mar 16, 2020
5.729
5.729
5.337
5.438
330,960
-0.63(-10.37%)
Mar 13, 2020
6.094
6.169
5.986
6.067
526,748
+0.12(+2.05%)
Mar 12, 2020
6.399
6.428
5.898
5.946
417,175
-0.58(-8.91%)
Mar 11, 2020
6.568
6.669
6.514
6.527
93,334
-0.22(-3.31%)
Mar 10, 2020
6.839
6.839
6.622
6.751
131,903
+0.05(+0.81%)
Mar 09, 2020
6.933
6.933
6.636
6.696
486,909
-0.39(-5.44%)
Mar 06, 2020
7.055
7.082
6.981
7.082
65,196
-0.07(-1.04%)
Mar 05, 2020
7.204
7.217
7.116
7.156
200,989
-0.12(-1.67%)
Mar 04, 2020
7.204
7.298
7.192
7.278
171,951
+0.13(+1.80%)
Mar 03, 2020
7.116
7.238
7.089
7.150
192,448
+0.04(+0.57%)
Mar 02, 2020
6.974
7.116
6.974
7.109
180,892
+0.13(+1.84%)
Feb 28, 2020
7.190
7.190
6.974
6.981
324,209
-0.32(-4.44%)
Feb 27, 2020
7.359
7.359
7.190
7.305
275,979
-0.08(-1.10%)
Feb 26, 2020
7.461
7.473
7.380
7.386
89,535
-0.04(-0.55%)
Feb 25, 2020
7.495
7.504
7.397
7.427
201,468
-0.02(-0.27%)
Feb 24, 2020
7.556
7.556
7.434
7.447
126,234
-0.11(-1.52%)
Feb 21, 2020
7.569
7.583
7.556
7.562
64,309
+0.00(+0.00%)
Feb 20, 2020
7.542
7.562
7.542
7.562
52,861
-0.01(-0.09%)
Feb 19, 2020
7.556
7.569
7.527
7.569
81,997
+0.01(+0.18%)
Feb 18, 2020
7.522
7.556
7.522
7.556
83,412
+0.04(+0.56%)
Feb 14, 2020
7.439
7.513
7.439
7.513
97,527
+0.07(+0.99%)
Feb 13, 2020
7.459
7.493
7.433
7.439
59,035
-0.03(-0.36%)
Feb 12, 2020
7.480
7.500
7.439
7.466
88,299
+0.01(+0.18%)
Feb 11, 2020
7.426
7.480
7.419
7.453
145,710
+0.04(+0.54%)
Feb 10, 2020
7.412
7.439
7.406
7.412
75,765
+0.01(+0.18%)
Feb 07, 2020
7.399
7.412
7.385
7.399
69,726
+0.01(+0.18%)
Feb 06, 2020
7.392
7.406
7.372
7.385
111,538
+0.01(+0.09%)
Feb 05, 2020
7.365
7.392
7.359
7.379
85,741
+0.00(+0.00%)
Feb 04, 2020
7.399
7.412
7.365
7.379
137,331
-0.02(-0.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.